KissMeData/216080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203700	886133230	15630	15630	15630	15630	808
3	20240215	203600	886133230	15630	15630	15630	15630	0
4	20240215	203500	886133230	15630	15630	15630	15630	0
5	20240215	203400	886133230	15630	15630	15630	15630	0
6	20240215	203300	886133230	15630	15630	15630	15630	0
7	20240215	203200	886133230	15630	15630	15630	15630	0
8	20240215	203100	886133230	15630	15630	15630	15630	0
9	20240215	203000	886133230	15630	15630	15630	15630	0
10	20240215	202900	886133230	15630	15630	15630	15630	0
11	20240215	202800	886133230	15630	15630	15630	15630	0
12	20240215	202700	886133230	15630	15630	15630	15630	0
13	20240215	202600	886133230	15630	15630	15630	15630	0
14	20240215	202500	886133230	15630	15630	15630	15630	0
15	20240215	202400	886133230	15630	15630	15630	15630	0
16	20240215	202300	886133230	15630	15630	15630	15630	0
17	20240215	202200	886133230	15630	15630	15630	15630	0
18	20240215	202100	886133230	15630	15630	15630	15630	0
19	20240215	202000	886133230	15630	15630	15630	15630	0
20	20240215	201900	886133230	15630	15630	15630	15630	0
21	20240215	201800	886133230	15630	15630	15630	15630	0
22	20240215	201700	886133230	15630	15630	15630	15630	0
23	20240215	201600	886133230	15630	15630	15630	15630	0
24	20240215	201500	886133230	15630	15630	15630	15630	0
25	20240215	201400	886133230	15630	15630	15630	15630	0
26	20240215	201300	886133230	15630	15630	15630	15630	0
27	20240215	201200	886133230	15630	15630	15630	15630	0
28	20240215	201100	886133230	15630	15630	15630	15630	0
29	20240215	201000	886133230	15630	15630	15630	15630	0
30	20240215	200900	886133230	15630	15630	15630	15630	0
31	20240215	200800	886133230	15630	15630	15630	15630	0
32	20240215	200700	886133230	15630	15630	15630	15630	808
33	20240215	200600	886133230	15630	15630	15630	15630	0
34	20240215	200500	886133230	15630	15630	15630	15630	0
35	20240215	200400	886133230	15630	15630	15630	15630	0
36	20240215	200300	886133230	15630	15630	15630	15630	0
37	20240215	200200	886133230	15630	15630	15630	15630	0
38	20240215	200100	886133230	15630	15630	15630	15630	0
39	20240215	200000	886133230	15630	15630	15630	15630	0
40	20240215	195900	886133230	15630	15630	15630	15630	0
41	20240215	195800	886133230	15630	15630	15630	15630	0
42	20240215	195700	886133230	15630	15630	15630	15630	0
43	20240215	195600	886133230	15630	15630	15630	15630	0
44	20240215	195500	886133230	15630	15630	15630	15630	0
45	20240215	195400	886133230	15630	15630	15630	15630	0
46	20240215	195300	886133230	15630	15630	15630	15630	0
47	20240215	195200	886133230	15630	15630	15630	15630	0
48	20240215	195100	886133230	15630	15630	15630	15630	0
49	20240215	195000	886133230	15630	15630	15630	15630	0
50	20240215	194900	886133230	15630	15630	15630	15630	0
51	20240215	194800	886133230	15630	15630	15630	15630	0
52	20240215	194700	886133230	15630	15630	15630	15630	0
53	20240215	194600	886133230	15630	15630	15630	15630	0
54	20240215	194500	886133230	15630	15630	15630	15630	0
55	20240215	194400	886133230	15630	15630	15630	15630	0
56	20240215	194300	886133230	15630	15630	15630	15630	0
57	20240215	194200	886133230	15630	15630	15630	15630	0
58	20240215	194100	886133230	15630	15630	15630	15630	0
59	20240215	194000	886133230	15630	15630	15630	15630	0
60	20240215	193900	886133230	15630	15630	15630	15630	0
61	20240215	193800	886133230	15630	15630	15630	15630	0
62	20240215	193700	886133230	15630	15630	15630	15630	808
63	20240215	193600	886133230	15630	15630	15630	15630	0
64	20240215	193500	886133230	15630	15630	15630	15630	0
65	20240215	193400	886133230	15630	15630	15630	15630	0
66	20240215	193300	886133230	15630	15630	15630	15630	0
67	20240215	193200	886133230	15630	15630	15630	15630	0
68	20240215	193100	886133230	15630	15630	15630	15630	0
69	20240215	193000	886133230	15630	15630	15630	15630	0
70	20240215	192900	886133230	15630	15630	15630	15630	0
71	20240215	192800	886133230	15630	15630	15630	15630	0
72	20240215	192700	886133230	15630	15630	15630	15630	0
73	20240215	192600	886133230	15630	15630	15630	15630	0
74	20240215	192500	886133230	15630	15630	15630	15630	0
75	20240215	192400	886133230	15630	15630	15630	15630	0
76	20240215	192300	886133230	15630	15630	15630	15630	0
77	20240215	192200	886133230	15630	15630	15630	15630	0
78	20240215	192100	886133230	15630	15630	15630	15630	0
79	20240215	192000	886133230	15630	15630	15630	15630	0
80	20240215	191900	886133230	15630	15630	15630	15630	0
81	20240215	191800	886133230	15630	15630	15630	15630	0
82	20240215	191700	886133230	15630	15630	15630	15630	0
83	20240215	191600	886133230	15630	15630	15630	15630	0
84	20240215	191500	886133230	15630	15630	15630	15630	0
85	20240215	191400	886133230	15630	15630	15630	15630	0
86	20240215	191300	886133230	15630	15630	15630	15630	0
87	20240215	191200	886133230	15630	15630	15630	15630	0
88	20240215	191100	886133230	15630	15630	15630	15630	0
89	20240215	191000	886133230	15630	15630	15630	15630	0
90	20240215	190900	886133230	15630	15630	15630	15630	0
91	20240215	190800	886133230	15630	15630	15630	15630	0
92	20240215	190700	886133230	15630	15630	15630	15630	808
93	20240215	190600	886133230	15630	15630	15630	15630	0
94	20240215	190500	886133230	15630	15630	15630	15630	0
95	20240215	190400	886133230	15630	15630	15630	15630	0
96	20240215	190300	886133230	15630	15630	15630	15630	0
97	20240215	190200	886133230	15630	15630	15630	15630	0
98	20240215	190100	886133230	15630	15630	15630	15630	0
99	20240215	190000	886133230	15630	15630	15630	15630	0
100	20240215	185900	886133230	15630	15630	15630	15630	0
101	20240215	185800	886133230	15630	15630	15630	15630	0
102	20240215	185700	886133230	15630	15630	15630	15630	0
103	20240215	185600	886133230	15630	15630	15630	15630	0
104	20240215	185500	886133230	15630	15630	15630	15630	0
105	20240215	185400	886133230	15630	15630	15630	15630	0
106	20240215	185300	886133230	15630	15630	15630	15630	0
107	20240215	185200	886133230	15630	15630	15630	15630	0
108	20240215	185100	886133230	15630	15630	15630	15630	0
109	20240215	185000	886133230	15630	15630	15630	15630	0
110	20240215	184900	886133230	15630	15630	15630	15630	0
111	20240215	184800	886133230	15630	15630	15630	15630	0
112	20240215	184700	886133230	15630	15630	15630	15630	0
113	20240215	184600	886133230	15630	15630	15630	15630	0
114	20240215	184500	886133230	15630	15630	15630	15630	0
115	20240215	184400	886133230	15630	15630	15630	15630	0
116	20240215	184300	886133230	15630	15630	15630	15630	0
117	20240215	184200	886133230	15630	15630	15630	15630	0
118	20240215	184100	886133230	15630	15630	15630	15630	0
119	20240215	184000	886133230	15630	15630	15630	15630	0
120	20240215	183900	886133230	15630	15630	15630	15630	0
121	20240215	183800	886133230	15630	15630	15630	15630	0
122	20240215	183700	886133230	15630	15630	15630	15630	808
123	20240215	183600	886133230	15630	15630	15630	15630	0
124	20240215	183500	886133230	15630	15630	15630	15630	0
125	20240215	183400	886133230	15630	15630	15630	15630	0
126	20240215	183300	886133230	15630	15630	15630	15630	0
127	20240215	183200	886133230	15630	15630	15630	15630	0
128	20240215	183100	886133230	15630	15630	15630	15630	0
129	20240215	183000	886133230	15630	15630	15630	15630	0
130	20240215	182900	886133230	15630	15630	15630	15630	0
131	20240215	182800	886133230	15630	15630	15630	15630	0
132	20240215	182700	886133230	15630	15630	15630	15630	0
133	20240215	182600	886133230	15630	15630	15630	15630	0
134	20240215	182500	886133230	15630	15630	15630	15630	0
135	20240215	182400	886133230	15630	15630	15630	15630	0
136	20240215	182300	886133230	15630	15630	15630	15630	0
137	20240215	182200	886133230	15630	15630	15630	15630	0
138	20240215	182100	886133230	15630	15630	15630	15630	0
139	20240215	182000	886133230	15630	15630	15630	15630	0
140	20240215	181900	886133230	15630	15630	15630	15630	0
141	20240215	181800	886133230	15630	15630	15630	15630	0
142	20240215	181700	886133230	15630	15630	15630	15630	0
143	20240215	181600	886133230	15630	15630	15630	15630	0
144	20240215	181500	886133230	15630	15630	15630	15630	0
145	20240215	181400	886133230	15630	15630	15630	15630	0
146	20240215	181300	886133230	15630	15630	15630	15630	0
147	20240215	181200	886133230	15630	15630	15630	15630	0
148	20240215	181100	886133230	15630	15630	15630	15630	0
149	20240215	181000	886133230	15630	15630	15630	15630	0
150	20240215	180900	886133230	15630	15630	15630	15630	0
151	20240215	180800	886133230	15630	15630	15630	15630	0
152	20240215	180700	886133230	15630	15630	15630	15630	808
153	20240215	180600	886133230	15630	15630	15630	15630	0
154	20240215	180500	886133230	15630	15630	15630	15630	0
155	20240215	180400	886133230	15630	15630	15630	15630	0
156	20240215	180300	886133230	15630	15630	15630	15630	0
157	20240215	180200	886133230	15630	15630	15630	15630	0
158	20240215	180100	886133230	15630	15630	15630	15630	0
159	20240215	180000	886133230	15630	15630	15630	15630	0
160	20240215	175900	886133230	15630	15630	15630	15630	0
161	20240215	175800	886133230	15630	15630	15630	15630	0
162	20240215	175700	886133230	15630	15630	15630	15630	0
163	20240215	175600	886133230	15630	15630	15630	15630	0
164	20240215	175500	886133230	15630	15630	15630	15630	0
165	20240215	175400	886133230	15630	15630	15630	15630	0
166	20240215	175300	886133230	15630	15630	15630	15630	0
167	20240215	175200	886133230	15630	15630	15630	15630	0
168	20240215	175100	886133230	15630	15630	15630	15630	0
169	20240215	175000	886133230	15630	15630	15630	15630	0
170	20240215	174900	886133230	15630	15630	15630	15630	0
171	20240215	174800	886133230	15630	15630	15630	15630	0
172	20240215	174700	886133230	15630	15630	15630	15630	0
173	20240215	174600	886133230	15630	15630	15630	15630	0
174	20240215	174500	886133230	15630	15630	15630	15630	0
175	20240215	174400	886133230	15630	15630	15630	15630	0
176	20240215	174300	886133230	15630	15630	15630	15630	0
177	20240215	174200	886133230	15630	15630	15630	15630	0
178	20240215	174100	886133230	15630	15630	15630	15630	0
179	20240215	174000	886133230	15630	15630	15630	15630	0
180	20240215	173900	886133230	15630	15630	15630	15630	0
181	20240215	173800	886133230	15630	15630	15630	15630	0
182	20240215	173700	886133230	15630	15630	15630	15630	808
183	20240215	173600	886133230	15630	15630	15630	15630	0
184	20240215	173500	886133230	15630	15630	15630	15630	0
185	20240215	173400	886133230	15630	15630	15630	15630	0
186	20240215	173300	886133230	15630	15630	15630	15630	0
187	20240215	173200	886133230	15630	15630	15630	15630	0
188	20240215	173100	886133230	15630	15630	15630	15630	0
189	20240215	173000	886133230	15630	15630	15630	15630	0
190	20240215	172900	886133230	15630	15630	15630	15630	0
191	20240215	172800	886133230	15630	15630	15630	15630	0
192	20240215	172700	886133230	15630	15630	15630	15630	0
193	20240215	172600	886133230	15630	15630	15630	15630	0
194	20240215	172500	886133230	15630	15630	15630	15630	0
195	20240215	172400	886133230	15630	15630	15630	15630	0
196	20240215	172300	886133230	15630	15630	15630	15630	0
197	20240215	172200	886133230	15630	15630	15630	15630	0
198	20240215	172100	886133230	15630	15630	15630	15630	0
199	20240215	172000	886133230	15630	15630	15630	15630	0
200	20240215	171900	886133230	15630	15630	15630	15630	0
201	20240215	171800	886133230	15630	15630	15630	15630	0
202	20240215	171700	886133230	15630	15630	15630	15630	0
203	20240215	171600	886133230	15630	15630	15630	15630	0
204	20240215	171500	886133230	15630	15630	15630	15630	0
205	20240215	171400	886133230	15630	15630	15630	15630	0
206	20240215	171300	886133230	15630	15630	15630	15630	0
207	20240215	171200	886133230	15630	15630	15630	15630	0
208	20240215	171100	886133230	15630	15630	15630	15630	0
209	20240215	171000	886133230	15630	15630	15630	15630	0
210	20240215	170900	886133230	15630	15630	15630	15630	0
211	20240215	170800	886133230	15630	15630	15630	15630	0
212	20240215	170700	886133230	15630	15630	15630	15630	808
213	20240215	170600	886133230	15630	15630	15630	15630	0
214	20240215	170500	886133230	15630	15630	15630	15630	0
215	20240215	170400	886133230	15630	15630	15630	15630	0
216	20240215	170300	886133230	15630	15630	15630	15630	0
217	20240215	170200	886133230	15630	15630	15630	15630	0
218	20240215	170100	886133230	15630	15630	15630	15630	0
219	20240215	170000	886133230	15630	15630	15630	15630	0
220	20240215	165900	886133230	15630	15630	15630	15630	0
221	20240215	165800	886133230	15630	15630	15630	15630	0
222	20240215	165700	886133230	15630	15630	15630	15630	0
223	20240215	165600	886133230	15630	15630	15630	15630	0
224	20240215	165500	886133230	15630	15630	15630	15630	0
225	20240215	165400	886133230	15630	15630	15630	15630	0
226	20240215	165300	886133230	15630	15630	15630	15630	0
227	20240215	165200	886133230	15630	15630	15630	15630	0
228	20240215	165100	886133230	15630	15630	15630	15630	0
229	20240215	165000	886133230	15630	15630	15630	15630	0
230	20240215	164900	886133230	15630	15630	15630	15630	0
231	20240215	164800	886133230	15630	15630	15630	15630	0
232	20240215	164700	886133230	15630	15630	15630	15630	0
233	20240215	164600	886133230	15630	15630	15630	15630	0
234	20240215	164500	886133230	15630	15630	15630	15630	0
235	20240215	164400	886133230	15630	15630	15630	15630	0
236	20240215	164300	886133230	15630	15630	15630	15630	0
237	20240215	164200	886133230	15630	15630	15630	15630	0
238	20240215	164100	886133230	15630	15630	15630	15630	0
239	20240215	164000	886133230	15630	15630	15630	15630	0
240	20240215	163900	886133230	15630	15630	15630	15630	0
241	20240215	163800	886133230	15630	15630	15630	15630	0
242	20240215	163700	886133230	15630	15630	15630	15630	808
243	20240215	163600	886133230	15630	15630	15630	15630	0
244	20240215	163500	886133230	15630	15630	15630	15630	0
245	20240215	163400	886133230	15630	15630	15630	15630	0
246	20240215	163300	886133230	15630	15630	15630	15630	0
247	20240215	163200	886133230	15630	15630	15630	15630	0
248	20240215	163100	886133230	15630	15630	15630	15630	0
249	20240215	163000	886133230	15630	15630	15630	15630	0
250	20240215	162900	886133230	15630	15630	15630	15630	0
251	20240215	162800	886133230	15630	15630	15630	15630	0
252	20240215	162700	886133230	15630	15630	15630	15630	0
253	20240215	162600	886133230	15630	15630	15630	15630	0
254	20240215	162500	886133230	15630	15630	15630	15630	0
255	20240215	162400	886133230	15630	15630	15630	15630	0
256	20240215	162300	886133230	15630	15630	15630	15630	0
257	20240215	162200	886133230	15630	15630	15630	15630	0
258	20240215	162100	886133230	15630	15630	15630	15630	0
259	20240215	162000	886133230	15630	15630	15630	15630	0
260	20240215	161900	886133230	15630	15630	15630	15630	0
261	20240215	161800	886133230	15630	15630	15630	15630	0
262	20240215	161700	886133230	15630	15630	15630	15630	0
263	20240215	161600	886133230	15630	15630	15630	15630	0
264	20240215	161500	886133230	15630	15630	15630	15630	0
265	20240215	161400	886133230	15630	15630	15630	15630	0
266	20240215	161300	886133230	15630	15630	15630	15630	0
267	20240215	161200	886133230	15630	15630	15630	15630	0
268	20240215	161100	886133230	15630	15630	15630	15630	0
269	20240215	161000	886133230	15630	15630	15630	15630	0
270	20240215	160900	886133230	15630	15630	15630	15630	0
271	20240215	160800	886133230	15630	15630	15630	15630	0
272	20240215	160700	886133230	15630	15630	15630	15630	808
273	20240215	160600	886133230	15630	15630	15630	15630	0
274	20240215	160500	886133230	15630	15630	15630	15630	0
275	20240215	160400	886133230	15630	15630	15630	15630	0
276	20240215	160300	886133230	15630	15630	15630	15630	0
277	20240215	160200	886133230	15630	15630	15630	15630	0
278	20240215	160100	886133230	15630	15630	15630	15630	0
279	20240215	160000	886133230	15630	15630	15630	15630	0
280	20240215	155900	886133230	15630	15630	15630	15630	0
281	20240215	155800	886133230	15630	15630	15630	15630	0
282	20240215	155700	886133230	15630	15630	15630	15630	0
283	20240215	155600	886133230	15630	15630	15630	15630	0
284	20240215	155500	886133230	15630	15630	15630	15630	0
285	20240215	155400	886133230	15630	15630	15630	15630	0
286	20240215	155300	886133230	15630	15630	15630	15630	0
287	20240215	155200	886133230	15630	15630	15630	15630	0
288	20240215	155100	886133230	15630	15630	15630	15630	0
289	20240215	155000	886133230	15630	15630	15630	15630	0
290	20240215	154900	886133230	15630	15630	15630	15630	0
291	20240215	154800	886133230	15630	15630	15630	15630	0
292	20240215	154700	886133230	15630	15630	15630	15630	0
293	20240215	154600	886133230	15630	15630	15630	15630	0
294	20240215	154500	886133230	15630	15630	15630	15630	0
295	20240215	154400	886133230	15630	15630	15630	15630	0
296	20240215	154300	886133230	15630	15630	15630	15630	0
297	20240215	154200	886133230	15630	15630	15630	15630	0
298	20240215	154100	886133230	15630	15630	15630	15630	0
299	20240215	154000	886133230	15630	15630	15630	15630	0
300	20240215	153900	886133230	15630	15630	15630	15630	0
301	20240215	153800	886133230	15630	15630	15630	15630	0
302	20240215	153700	886133230	15630	15630	15630	15630	808
303	20240215	153600	886133230	15630	15630	15630	15630	0
304	20240215	153500	886133230	15630	15630	15630	15630	0
305	20240215	153400	886133230	15630	15630	15630	15630	0
306	20240215	153300	886133230	15630	15630	15630	15630	0
307	20240215	153200	886133230	15630	15630	15630	15630	0
308	20240215	153100	886133230	15630	15630	15630	15630	0
309	20240215	153000	886133230	15630	15630	15630	15630	808
310	20240215	152900	873504190	15630	15630	15630	15630	0
311	20240215	152800	873504190	15630	15630	15630	15630	0
312	20240215	152700	873504190	15630	15630	15630	15630	0
313	20240215	152600	873504190	15630	15630	15630	15630	0
314	20240215	152500	873504190	15630	15630	15630	15630	0
315	20240215	152400	873504190	15630	15630	15630	15630	0
316	20240215	152300	873504190	15630	15630	15630	15630	0
317	20240215	152200	873504190	15630	15630	15630	15630	0
318	20240215	152100	873504190	15630	15630	15630	15630	0
319	20240215	152000	873504190	15630	15630	15630	15630	0
320	20240215	151900	873504190	15630	15590	15630	15550	32
321	20240215	151800	873005890	15600	15630	15630	15600	2
322	20240215	151700	872974660	15570	15630	15630	15570	3
323	20240215	151600	872927830	15550	15610	15620	15550	379
324	20240215	151500	867029090	15630	15630	15630	15630	0
325	20240215	151400	867029090	15630	15590	15630	15590	325
326	20240215	151300	861951380	15590	15590	15590	15590	0
327	20240215	151200	861951380	15590	15590	15590	15590	4
328	20240215	151100	861889020	15620	15600	15620	15590	8
329	20240215	151000	861764210	15630	15550	15630	15550	40
330	20240215	150900	861141250	15550	15630	15630	15550	24
331	20240215	150800	860767970	15630	15630	15630	15630	0
332	20240215	150700	860767970	15630	15630	15630	15630	0
333	20240215	150600	860767970	15630	15630	15630	15630	1
334	20240215	150500	860752340	15550	15550	15550	15550	12
335	20240215	150400	860565740	15630	15550	15630	15550	17
336	20240215	150300	860300990	15550	15550	15550	15550	0
337	20240215	150200	860300990	15550	15600	15600	15550	832
338	20240215	150100	847347370	15600	15600	15600	15600	72
339	20240215	150000	846224170	15620	15620	15620	15620	57
340	20240215	145900	845333830	15630	15630	15630	15630	5
341	20240215	145800	845255680	15620	15620	15620	15620	76
342	20240215	145700	844068560	15620	15620	15620	15620	136
343	20240215	145600	841944240	15660	15660	15660	15660	2
344	20240215	145500	841912920	15640	15640	15640	15640	20
345	20240215	145400	841600120	15640	15640	15640	15640	0
346	20240215	145300	841600120	15640	15670	15670	15640	51
347	20240215	145200	840802450	15640	15650	15670	15640	1012
348	20240215	145100	824954680	15650	15650	15650	15650	0
349	20240215	145000	824954680	15650	15650	15650	15650	4
350	20240215	144900	824892080	15640	15640	15640	15640	10
351	20240215	144800	824735680	15640	15640	15640	15640	36
352	20240215	144700	824172640	15640	15640	15640	15640	0
353	20240215	144600	824172640	15640	15640	15640	15640	171
354	20240215	144500	821498200	15620	15620	15620	15620	0
355	20240215	144400	821498200	15620	15620	15620	15620	0
356	20240215	144300	821498200	15620	15620	15620	15620	0
357	20240215	144200	821498200	15620	15630	15630	15620	100
358	20240215	144100	819936190	15640	15650	15650	15640	447
359	20240215	144000	812943940	15660	15650	15660	15650	21
360	20240215	143900	812615280	15650	15650	15650	15640	42
361	20240215	143800	811958070	15640	15640	15650	15640	153
362	20240215	143700	809563740	15650	15640	15650	15640	1654
363	20240215	143600	783690630	15640	15600	15640	15600	597
364	20240215	143500	774361500	15600	15600	15600	15600	207
365	20240215	143400	771132300	15600	15600	15600	15600	3
366	20240215	143300	771085500	15600	15600	15600	15600	8
367	20240215	143200	770960700	15600	15600	15600	15600	0
368	20240215	143100	770960700	15600	15600	15600	15600	3
369	20240215	143000	770913900	15550	15550	15550	15550	0
370	20240215	142900	770913900	15550	15550	15550	15550	20
371	20240215	142800	770602900	15550	15550	15550	15550	0
372	20240215	142700	770602900	15550	15550	15550	15550	0
373	20240215	142600	770602900	15550	15550	15550	15550	0
374	20240215	142500	770602900	15550	15580	15580	15550	70
375	20240215	142400	769513660	15580	15580	15580	15580	0
376	20240215	142300	769513660	15580	15580	15580	15580	1
377	20240215	142200	769498080	15600	15620	15620	15600	13
378	20240215	142100	769295240	15600	15610	15610	15600	18
379	20240215	142000	769014350	15610	15620	15620	15610	5
380	20240215	141900	768936260	15620	15620	15620	15620	2
381	20240215	141800	768905020	15620	15630	15630	15620	76
382	20240215	141700	767717170	15620	15620	15620	15620	1
383	20240215	141600	767701550	15620	15620	15620	15620	9
384	20240215	141500	767560970	15630	15630	15630	15620	40
385	20240215	141400	766935780	15630	15630	15630	15630	37
386	20240215	141300	766357470	15650	15650	15650	15650	0
387	20240215	141200	766357470	15650	15670	15670	15650	601
388	20240215	141100	756943780	15670	15670	15670	15670	0
389	20240215	141000	756943780	15670	15670	15670	15670	0
390	20240215	140900	756943780	15670	15670	15670	15670	28
391	20240215	140800	756505020	15700	15700	15700	15700	3
392	20240215	140700	756457920	15700	15700	15700	15700	2
393	20240215	140600	756426520	15720	15720	15720	15720	245
394	20240215	140500	752575120	15720	15710	15720	15700	353
395	20240215	140400	747028480	15700	15680	15700	15670	422
396	20240215	140300	740408300	15670	15670	15670	15670	16
397	20240215	140200	740157580	15660	15650	15660	15650	159
398	20240215	140100	737668590	15650	15650	15650	15650	15
399	20240215	140000	737433840	15640	15640	15650	15640	78
400	20240215	135900	736213520	15650	15650	15650	15650	214
401	20240215	135800	732864420	15630	15630	15630	15630	70
402	20240215	135700	731770320	15630	15610	15630	15610	96
403	20240215	135600	730270820	15600	15600	15600	15600	155
404	20240215	135500	727852820	15600	15580	15600	15580	123
405	20240215	135400	725934570	15570	15570	15570	15570	0
406	20240215	135300	725934570	15570	15570	15570	15570	0
407	20240215	135200	725934570	15570	15570	15570	15570	0
408	20240215	135100	725934570	15570	15570	15570	15570	22
409	20240215	135000	725592030	15560	15560	15560	15560	1
410	20240215	134900	725576470	15560	15560	15560	15560	13
411	20240215	134800	725374190	15560	15570	15570	15560	15
412	20240215	134700	725140720	15580	15590	15590	15580	325
413	20240215	134600	720074660	15590	15590	15590	15590	4
414	20240215	134500	720012300	15590	15590	15590	15590	6
415	20240215	134400	719918760	15600	15590	15600	15590	121
416	20240215	134300	718032030	15600	15590	15600	15590	63
417	20240215	134200	717049270	15600	15600	15600	15600	44
418	20240215	134100	716362870	15600	15590	15610	15590	13
419	20240215	134000	716160170	15590	15590	15590	15590	21
420	20240215	133900	715832780	15590	15620	15620	15590	22
421	20240215	133800	715489170	15590	15590	15590	15590	0
422	20240215	133700	715489170	15590	15590	15590	15590	15
423	20240215	133600	715255320	15590	15590	15590	15590	0
424	20240215	133500	715255320	15590	15630	15630	15590	9
425	20240215	133400	715114930	15630	15630	15630	15630	1
426	20240215	133300	715099300	15640	15640	15640	15640	16
427	20240215	133200	714849060	15590	15590	15590	15590	36
428	20240215	133100	714287820	15590	15600	15600	15590	92
429	20240215	133000	712852810	15670	15670	15670	15670	0
430	20240215	132900	712852810	15670	15610	15670	15590	9
431	20240215	132800	712712290	15690	15630	15690	15620	579
432	20240215	132700	703663310	15650	15700	15710	15650	82
433	20240215	132600	702379900	15670	15680	15730	15670	7
434	20240215	132500	702270100	15680	15680	15680	15680	24
435	20240215	132400	701893780	15760	15710	15760	15710	29
436	20240215	132300	701437800	15720	15700	15720	15700	3
437	20240215	132200	701390660	15700	15640	15700	15640	4
438	20240215	132100	701327980	15640	15660	15660	15640	176
439	20240215	132000	698575310	15700	15720	15720	15700	116
440	20240215	131900	696752530	15780	15770	15780	15760	221
441	20240215	131800	693266270	15700	15650	15790	15630	6609
442	20240215	131700	589488940	15650	15630	15650	15630	1258
443	20240215	131600	569802860	15630	15630	15630	15630	50
444	20240215	131500	569021360	15630	15630	15630	15630	90
445	20240215	131400	567614660	15630	15630	15630	15630	8
446	20240215	131300	567489620	15630	15630	15630	15630	202
447	20240215	131200	564332360	15630	15630	15630	15620	324
448	20240215	131100	559269240	15630	15610	15630	15610	1991
449	20240215	131000	528171900	15610	15610	15610	15610	1
450	20240215	130900	528156290	15610	15590	15610	15590	50
451	20240215	130800	527375990	15580	15580	15580	15580	112
452	20240215	130700	525631030	15580	15580	15580	15580	20
453	20240215	130600	525319430	15620	15610	15620	15610	156
454	20240215	130500	522884260	15620	15620	15620	15610	237
455	20240215	130400	519182770	15620	15620	15620	15620	613
456	20240215	130300	509607710	15630	15620	15630	15620	80
457	20240215	130200	508357610	15630	15630	15630	15630	2
458	20240215	130100	508326350	15630	15630	15630	15630	1
459	20240215	130000	508310720	15590	15590	15590	15590	0
460	20240215	125900	508310720	15590	15540	15600	15540	2625
461	20240215	125800	467383090	15550	15550	15550	15550	40
462	20240215	125700	466761090	15520	15470	15520	15470	1027
463	20240215	125600	450851370	15470	15460	15470	15460	65
464	20240215	125500	449845920	15460	15460	15460	15460	0
465	20240215	125400	449845920	15460	15460	15460	15460	0
466	20240215	125300	449845920	15460	15460	15460	15460	0
467	20240215	125200	449845920	15460	15460	15460	15460	0
468	20240215	125100	449845920	15460	15460	15460	15460	4
469	20240215	125000	449784080	15460	15460	15460	15460	0
470	20240215	124900	449784080	15460	15460	15460	15460	10
471	20240215	124800	449629480	15460	15460	15460	15460	10
472	20240215	124700	449474880	15460	15460	15460	15460	5
473	20240215	124600	449397580	15460	15460	15460	15460	10
474	20240215	124500	449242980	15460	15390	15460	15390	1195
475	20240215	124400	430787530	15390	15390	15390	15390	7
476	20240215	124300	430679800	15390	15390	15390	15390	0
477	20240215	124200	430679800	15390	15390	15390	15390	0
478	20240215	124100	430679800	15390	15360	15390	15360	516
479	20240215	124000	422739320	15390	15390	15390	15390	0
480	20240215	123900	422739320	15390	15390	15390	15390	4
481	20240215	123800	422677760	15390	15390	15390	15390	0
482	20240215	123700	422677760	15390	15390	15390	15390	131
483	20240215	123600	420661670	15390	15390	15390	15390	0
484	20240215	123500	420661670	15390	15390	15390	15390	0
485	20240215	123400	420661670	15390	15390	15390	15390	0
486	20240215	123300	420661670	15390	15390	15390	15390	0
487	20240215	123200	420661670	15390	15390	15390	15390	20
488	20240215	123100	420353870	15400	15400	15400	15400	52
489	20240215	123000	419553070	15400	15400	15400	15400	32
490	20240215	122900	419060270	15400	15400	15400	15400	437
491	20240215	122800	412330470	15400	15430	15430	15400	164
492	20240215	122700	409800130	15430	15430	15430	15430	74
493	20240215	122600	408658310	15430	15430	15430	15430	12
494	20240215	122500	408473150	15440	15440	15440	15440	179
495	20240215	122400	405709390	15440	15440	15440	15440	2
496	20240215	122300	405678510	15440	15440	15440	15440	15
497	20240215	122200	405446910	15440	15440	15460	15440	211
498	20240215	122100	402185070	15440	15440	15440	15440	104
499	20240215	122000	400579310	15440	15440	15440	15440	3
500	20240215	121900	400532990	15440	15440	15440	15440	35
501	20240215	121800	399992590	15440	15440	15440	15440	6
502	20240215	121700	399899950	15430	15460	15460	15430	43
503	20240215	121600	399235200	15460	15460	15460	15460	113
504	20240215	121500	397488220	15470	15470	15470	15470	1
505	20240215	121400	397472750	15470	15470	15470	15470	2
506	20240215	121300	397441810	15430	15430	15430	15430	0
507	20240215	121200	397441810	15430	15430	15430	15430	0
508	20240215	121100	397441810	15430	15430	15430	15430	0
509	20240215	121000	397441810	15430	15430	15430	15430	0
510	20240215	120900	397441810	15430	15430	15430	15430	15
511	20240215	120800	397210360	15430	15430	15430	15430	0
512	20240215	120700	397210360	15430	15430	15430	15430	0
513	20240215	120600	397210360	15430	15430	15430	15430	0
514	20240215	120500	397210360	15430	15430	15430	15430	4
515	20240215	120400	397148640	15480	15480	15480	15480	0
516	20240215	120300	397148640	15480	15480	15480	15480	0
517	20240215	120200	397148640	15480	15460	15480	15460	13
518	20240215	120100	396947600	15460	15460	15460	15460	0
519	20240215	120000	396947600	15460	15460	15460	15460	6
520	20240215	115900	396854840	15460	15460	15460	15460	4
521	20240215	115800	396793000	15460	15440	15460	15440	1329
522	20240215	115700	376250160	15440	15440	15440	15440	0
523	20240215	115600	376250160	15440	15430	15440	15430	9
524	20240215	115500	376111280	15430	15440	15440	15430	9
525	20240215	115400	375972400	15440	15440	15440	15440	215
526	20240215	115300	372652800	15440	15440	15440	15440	9
527	20240215	115200	372513840	15400	15440	15440	15400	80
528	20240215	115100	371279120	15440	15440	15440	15440	28
529	20240215	115000	370846800	15440	15440	15440	15440	386
530	20240215	114900	364886960	15450	15450	15450	15450	0
531	20240215	114800	364886960	15450	15450	15450	15450	15
532	20240215	114700	364655210	15450	15450	15450	15450	5
533	20240215	114600	364577960	15400	15400	15400	15400	0
534	20240215	114500	364577960	15400	15400	15400	15400	0
535	20240215	114400	364577960	15400	15400	15400	15400	5
536	20240215	114300	364500960	15400	15400	15400	15400	199
537	20240215	114200	361436360	15400	15400	15400	15400	1
538	20240215	114100	361420960	15390	15390	15390	15390	1
539	20240215	114000	361405570	15390	15390	15390	15390	35
540	20240215	113900	360866920	15380	15380	15380	15380	0
541	20240215	113800	360866920	15380	15380	15380	15380	0
542	20240215	113700	360866920	15380	15380	15380	15380	0
543	20240215	113600	360866920	15380	15380	15380	15380	0
544	20240215	113500	360866920	15380	15380	15380	15380	9
545	20240215	113400	360728500	15380	15380	15380	15380	2
546	20240215	113300	360697740	15380	15380	15380	15380	14
547	20240215	113200	360482420	15380	15380	15380	15380	50
548	20240215	113100	359713420	15380	15380	15380	15380	54
549	20240215	113000	358882900	15380	15380	15380	15380	0
550	20240215	112900	358882900	15380	15440	15450	15380	332
551	20240215	112800	353753850	15450	15450	15450	15450	0
552	20240215	112700	353753850	15450	15400	15450	15400	3
553	20240215	112600	353707590	15410	15410	15410	15410	0
554	20240215	112500	353707590	15410	15410	15410	15410	50
555	20240215	112400	352937090	15410	15410	15410	15410	1
556	20240215	112300	352921680	15410	15380	15410	15380	89
557	20240215	112200	351551360	15380	15450	15460	15380	829
558	20240215	112100	338748330	15400	15400	15400	15400	2
559	20240215	112000	338717530	15450	15420	15450	15420	7
560	20240215	111900	338609550	15400	15400	15400	15400	0
561	20240215	111800	338609550	15400	15400	15400	15400	2
562	20240215	111700	338578750	15380	15400	15400	15380	12
563	20240215	111600	338393990	15380	15340	15380	15340	119
564	20240215	111500	336564690	15340	15340	15340	15340	1
565	20240215	111400	336549350	15360	15350	15360	15350	20
566	20240215	111300	336242250	15350	15350	15350	15350	2
567	20240215	111200	336211550	15340	15340	15340	15340	0
568	20240215	111100	336211550	15340	15340	15340	15340	0
569	20240215	111000	336211550	15340	15340	15340	15340	0
570	20240215	110900	336211550	15340	15340	15340	15340	0
571	20240215	110800	336211550	15340	15340	15340	15340	0
572	20240215	110700	336211550	15340	15320	15340	15320	246
573	20240215	110600	332438010	15320	15320	15320	15320	0
574	20240215	110500	332438010	15320	15320	15320	15320	0
575	20240215	110400	332438010	15320	15320	15320	15320	52
576	20240215	110300	331641370	15290	15280	15290	15280	306
577	20240215	110200	326962730	15250	15250	15250	15250	35
578	20240215	110100	326428980	15250	15250	15250	15250	44
579	20240215	110000	325757980	15250	15250	15250	15250	67
580	20240215	105900	324736230	15250	15250	15250	15250	40
581	20240215	105800	324126230	15250	15250	15250	15250	111
582	20240215	105700	322433480	15290	15290	15290	15290	0
583	20240215	105600	322433480	15290	15290	15290	15290	8
584	20240215	105500	322311160	15290	15290	15290	15290	0
585	20240215	105400	322311160	15290	15300	15300	15290	87
586	20240215	105300	320980070	15320	15330	15330	15320	217
587	20240215	105200	317655620	15350	15350	15350	15350	0
588	20240215	105100	317655620	15350	15350	15350	15350	204
589	20240215	105000	314524220	15350	15350	15350	15350	3
590	20240215	104900	314478170	15380	15400	15400	15380	122
591	20240215	104800	312601790	15400	15400	15400	15400	25
592	20240215	104700	312216790	15400	15400	15400	15400	54
593	20240215	104600	311385190	15380	15380	15380	15380	110
594	20240215	104500	309693390	15380	15390	15390	15380	20
595	20240215	104400	309385740	15400	15400	15400	15400	274
596	20240215	104300	305166140	15430	15400	15430	15400	36
597	20240215	104200	304610870	15410	15480	15490	15410	169
598	20240215	104100	302002490	15460	15490	15490	15460	31
599	20240215	104000	301522780	15490	15470	15490	15470	54
600	20240215	103900	300687340	15480	15480	15480	15480	95
601	20240215	103800	299216740	15490	15500	15500	15490	62
602	20240215	103700	298255750	15500	15510	15510	15500	171
603	20240215	103600	295604040	15510	15450	15510	15450	602
604	20240215	103500	286278950	15450	15450	15450	15450	0
605	20240215	103400	286278950	15450	15450	15450	15450	0
606	20240215	103300	286278950	15450	15450	15450	15450	0
607	20240215	103200	286278950	15450	15450	15450	15450	0
608	20240215	103100	286278950	15450	15450	15450	15450	0
609	20240215	103000	286278950	15450	15450	15460	15450	579
610	20240215	102900	277333180	15440	15430	15440	15430	175
611	20240215	102800	274631530	15440	15430	15440	15430	915
612	20240215	102700	260507380	15430	15420	15430	15420	85
613	20240215	102600	259196050	15420	15390	15420	15390	112
614	20240215	102500	257469620	15390	15380	15390	15370	198
615	20240215	102400	254423500	15400	15400	15400	15400	27
616	20240215	102300	254007700	15410	15450	15450	15410	14
617	20240215	102200	253791640	15450	15420	15450	15420	527
618	20240215	102100	245659890	15400	15350	15400	15350	1532
619	20240215	102000	222110400	15340	15310	15340	15310	269
620	20240215	101900	217991440	15300	15310	15310	15300	58
621	20240215	101800	217104010	15300	15310	15310	15300	22
622	20240215	101700	216767200	15310	15360	15360	15220	435
623	20240215	101600	210106050	15360	15370	15370	15300	452
624	20240215	101500	203164870	15370	15380	15380	15370	690
625	20240215	101400	192556040	15380	15300	15380	15290	539
626	20240215	101300	184269290	15300	15250	15380	15250	2010
627	20240215	101200	153538720	15240	15230	15240	15230	177
628	20240215	101100	150841800	15190	15190	15190	15190	0
629	20240215	101000	150841800	15190	15220	15220	15190	56
630	20240215	100900	149989510	15220	15220	15220	15220	1
631	20240215	100800	149974290	15220	15230	15230	15220	115
632	20240215	100700	148223290	15220	15220	15220	15220	180
633	20240215	100600	145483690	15220	15220	15220	15220	0
634	20240215	100500	145483690	15220	15230	15230	15220	60
635	20240215	100400	144569990	15220	15220	15220	15220	45
636	20240215	100300	143885090	15230	15180	15230	15180	380
637	20240215	100200	138109710	15190	15150	15200	15100	751
638	20240215	100100	126696530	15150	15150	15150	15150	148
639	20240215	100000	124454330	15150	15080	15150	15080	946
640	20240215	095900	110163340	15080	15080	15080	15080	50
641	20240215	095800	109409340	15080	15080	15080	15080	241
642	20240215	095700	105775060	15080	15000	15080	15000	270
643	20240215	095600	101723650	15000	15000	15000	15000	0
644	20240215	095500	101723650	15000	14970	15000	14970	622
645	20240215	095400	92394280	14970	14970	14970	14970	0
646	20240215	095300	92394280	14970	14970	14970	14970	0
647	20240215	095200	92394280	14970	14960	14970	14960	38
648	20240215	095100	91825780	14950	14950	14950	14950	10
649	20240215	095000	91676280	14900	14900	14900	14900	0
650	20240215	094900	91676280	14900	14910	14910	14900	45
651	20240215	094800	91005380	14950	14950	14950	14950	0
652	20240215	094700	91005380	14950	14950	14950	14950	0
653	20240215	094600	91005380	14950	14950	14950	14950	0
654	20240215	094500	91005380	14950	14950	14950	14950	67
655	20240215	094400	90003730	14960	14960	14960	14960	0
656	20240215	094300	90003730	14960	14960	14960	14960	1
657	20240215	094200	89988770	14950	14950	14950	14950	0
658	20240215	094100	89988770	14950	14950	14950	14940	103
659	20240215	094000	88448940	14960	14960	14960	14960	0
660	20240215	093900	88448940	14960	14960	14960	14960	0
661	20240215	093800	88448940	14960	14960	14960	14960	1
662	20240215	093700	88433980	14880	14960	14960	14880	9
663	20240215	093600	88299980	14850	14850	14850	14850	0
664	20240215	093500	88299980	14850	14850	14850	14850	0
665	20240215	093400	88299980	14850	14850	14850	14850	0
666	20240215	093300	88299980	14850	14850	14850	14850	0
667	20240215	093200	88299980	14850	14850	14850	14850	50
668	20240215	093100	87557480	14960	14890	14960	14830	61
669	20240215	093000	86651090	14930	14930	14930	14930	1
670	20240215	092900	86636160	14970	14970	14970	14970	0
671	20240215	092800	86636160	14970	14970	14970	14970	0
672	20240215	092700	86636160	14970	14920	14970	14890	75
673	20240215	092600	85517400	14970	14970	14970	14970	0
674	20240215	092500	85517400	14970	14970	14970	14970	0
675	20240215	092400	85517400	14970	14970	14970	14970	1
676	20240215	092300	85502430	14970	14970	14970	14970	0
677	20240215	092200	85502430	14970	14970	14970	14970	0
678	20240215	092100	85502430	14970	14970	14970	14970	0
679	20240215	092000	85502430	14970	14970	14970	14970	0
680	20240215	091900	85502430	14970	14970	14970	14970	0
681	20240215	091800	85502430	14970	14970	14970	14970	0
682	20240215	091700	85502430	14970	14980	14980	14920	1429
683	20240215	091600	64110800	15030	15030	15030	15030	0
684	20240215	091500	64110800	15030	14980	15030	14980	101
685	20240215	091400	62597770	14980	15020	15020	14980	300
686	20240215	091300	58100930	15030	15030	15030	15030	19
687	20240215	091200	57815360	15030	15030	15030	15030	0
688	20240215	091100	57815360	15030	15050	15050	15030	44
689	20240215	091000	57153600	15050	15090	15090	15050	63
690	20240215	090900	56204990	15090	15030	15090	14970	1087
691	20240215	090800	39881660	15100	15100	15100	15050	63
692	20240215	090700	38932910	15020	15040	15050	15020	1175
693	20240215	090600	21260690	15040	15000	15040	15000	421
694	20240215	090500	14937930	15000	14990	15000	14990	21
695	20240215	090400	14623130	14970	14960	14980	14960	155
696	20240215	090300	12302870	14950	14950	14950	14950	0
697	20240215	090200	12302870	14950	14940	14950	14940	780
698	20240215	090100	642850	14950	14950	14950	14950	0
699	20240215	090000	642850	14950	14950	14950	14950	43